Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: November 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 19.940 Net change: 1.720 Bid price: 19.940 Ask price: 19.960 30-day historical volatility: 47.55%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,032 Volume: 5,372
14 NOV 14.000 5.850 6.000 6.000 -- 0 0
14 NOV 15.000 4.850 5.000 5.000 -- 0 0
14 NOV 16.000 3.850 4.000 4.000 -- 30 0
14 NOV 17.000 2.880 2.960 2.960 -- 158 50
14 NOV 18.000 1.900 1.960 1.960 -- 9,956 179
14 NOV 19.000 0.880 0.960 0.960 -- 1,425 1,316
14 NOV 20.000 0 0.150 0.150 -- 1,371 320
14 NOV 21.000 0 0.050 0.050 -- 629 0
14 NOV 21.500 0 0.110 0.110 -- 25 0
14 NOV 22.000 0 0.030 0.030 -- 360 0
14 NOV 23.000 0 0.030 0.030 -- 207 0
14 NOV 24.000 0 0.030 0.030 -- 524 0
14 NOV 25.000 0 0.030 0.030 -- 352 0
14 NOV 26.000 0 0.030 0.030 -- 695 0
14 NOV 27.000 0 0.030 0.030 -- 1,243 0
14 NOV 28.000 0 0.030 0.030 -- 835 0
14 NOV 29.000 0 0.030 0.030 -- 736 0
14 NOV 30.000 0 0.030 0.030 -- 335 0
14 NOV 31.000 0 0.030 0.030 -- 181 0
14 DEC 14.000 5.900 6.000 6.000 77.9% 1 0
14 DEC 15.000 4.900 5.000 5.000 65.0% 0 0
14 DEC 16.000 3.900 4.000 4.000 52.7% 2 0
14 DEC 17.000 2.940 3.000 3.000 43.2% 107 0
14 DEC 18.000 2.010 2.070 2.070 36.7% 197 77
14 DEC 19.000 1.210 1.260 1.260 33.4% 253 200
14 DEC 20.000 0.610 0.670 0.670 31.9% 193 872
14 DEC 21.000 0.280 0.320 0.320 32.3% 23 346
14 DEC 22.000 0.120 0.150 0.150 33.6% 37 0
15 JAN 14.000 5.900 6.000 6.000 61.1% 10 0
15 JAN 15.000 4.900 5.000 5.000 51.0% 26 10
15 JAN 16.000 3.900 4.000 4.000 41.5% 30 1
15 JAN 17.000 2.960 3.050 3.050 36.0% 151 3
15 JAN 18.000 2.100 2.180 2.180 32.7% 327 26
15 JAN 19.000 1.380 1.440 1.440 31.0% 310 122
15 JAN 20.000 0.840 0.900 0.900 30.7% 860 459
15 JAN 21.000 0.480 0.540 0.540 31.0% 134 23
15 JAN 22.000 0.260 0.330 0.330 31.9% 900 77
15 JAN 23.000 0.150 0.220 0.220 33.8% 514 40
15 JAN 24.000 0.080 0.150 0.150 35.3% 293 5
15 JAN 25.000 0.050 0.120 0.120 38.0% 628 60
15 JAN 26.000 0.030 0.100 0.100 44.6% 339 0
15 JAN 27.000 0.020 0.050 0.050 50.2% 341 0
15 JAN 28.000 0.020 0.080 0.080 56.4% 690 0
15 JAN 29.000 0 0.050 0.050 58.6% 535 0
15 JAN 30.000 0 0.050 0.050 63.0% 657 0
15 JAN 31.000 0 0.050 0.050 46.5% 48 0
15 JAN 32.000 0.020 0.050 0.050 51.7% 165 0
15 JAN 34.000 0 0.050 0.050 78.6% 165 0
15 JAN 36.000 0 0.050 0.050 59.5% 299 0
15 JAN 38.000 0 0.050 0.050 -- 1,835 0
15 JAN 40.000 0 0.050 0.050 -- 36 0
15 JAN 42.000 0 0.100 0.100 -- 143 0
15 FEB 14.000 5.900 6.000 6.000 53.4% 10 0
15 FEB 15.000 4.900 5.000 5.000 44.9% 50 20
15 FEB 16.000 3.950 4.050 4.050 39.3% 45 30
15 FEB 17.000 3.050 3.150 3.150 35.2% 35 0
15 FEB 18.000 2.250 2.340 2.340 32.7% 69 0
15 FEB 19.000 1.600 1.670 1.670 31.8% 1,034 11
15 FEB 20.000 1.080 1.150 1.150 31.3% 185 150
15 FEB 21.000 0.720 0.780 0.780 31.6% 135 1
15 FEB 22.000 0.470 0.500 0.500 31.8% 560 676
15 FEB 23.000 0.290 0.350 0.350 32.5% 105 0
15 FEB 24.000 0.180 0.240 0.240 33.2% 159 0
15 FEB 25.000 0.120 0.170 0.170 34.3% 99 0
15 FEB 26.000 0.060 0.140 0.140 35.3% 264 50
15 FEB 27.000 0.040 0.120 0.120 39.5% 105 0
15 FEB 28.000 0.020 0.100 0.100 45.0% 211 8
15 FEB 29.000 0.050 0.070 0.070 49.2% 105 0
15 FEB 30.000 0 0.060 0.060 50.8% 207 0
15 FEB 31.000 0 0.060 0.060 54.1% 99 0
15 MAY 14.000 5.900 6.050 6.050 46.5% 0 0
15 MAY 15.000 4.950 5.150 5.150 41.9% 8 0
15 MAY 16.000 4.100 4.250 4.250 38.3% 25 0
15 MAY 17.000 3.350 3.450 3.450 36.4% 21 1
15 MAY 18.000 2.660 2.760 2.760 35.1% 113 0
15 MAY 19.000 2.010 2.150 2.150 33.4% 24 1
15 MAY 20.000 1.490 1.630 1.630 32.3% 123 33
15 MAY 21.000 1.140 1.240 1.240 32.4% 162 33
15 MAY 22.000 0.780 0.920 0.920 31.6% 85 33
15 MAY 23.000 0.550 0.680 0.680 31.5% 18 0
15 MAY 24.000 0.360 0.530 0.530 31.5% 17 0
15 MAY 25.000 0.250 0.400 0.400 31.8% 31 0
15 MAY 26.000 0.160 0.290 0.290 31.6% 44 0
15 MAY 27.000 0.100 0.230 0.230 32.0% 0 0
15 MAY 28.000 0.060 0.190 0.190 32.6% 2 0
15 MAY 29.000 0.030 0.160 0.160 35.3% 0 0
16 JAN 15.000 5.450 5.750 5.750 44.1% 259 21
16 JAN 16.000 4.650 5.050 5.050 41.5% 227 18
16 JAN 17.000 4.050 4.350 4.350 40.0% 73 20
16 JAN 18.000 3.450 3.750 3.750 38.5% 246 3
16 JAN 19.000 2.900 3.200 3.200 37.2% 564 0
16 JAN 20.000 2.420 2.740 2.740 36.3% 596 0
16 JAN 21.000 2.000 2.220 2.220 34.9% 52 1
16 JAN 22.000 1.660 1.800 1.800 33.9% 281 1
16 JAN 23.000 1.380 1.580 1.580 34.1% 135 12
16 JAN 24.000 1.070 1.290 1.290 33.1% 40 0
16 JAN 25.000 0.910 1.110 1.110 33.4% 188 46
16 JAN 26.000 0.660 0.910 0.910 32.4% 33 1
16 JAN 27.000 0.550 0.770 0.770 32.5% 13 10
16 JAN 28.000 0.500 0.660 0.660 33.1% 120 0
16 JAN 29.000 0.320 0.540 0.540 31.9% 36 0
16 JAN 30.000 0.310 0.460 0.460 32.6% 157 0
16 JAN 32.000 0.080 0.320 0.320 30.6% 250 0
16 JAN 34.000 0.120 0.270 0.270 33.1% 55 0
17 JAN 15.000 5.950 6.850 6.850 48.0% 2 0
17 JAN 16.000 5.300 6.200 6.200 45.8% 4 0
17 JAN 17.000 4.800 5.550 5.550 44.2% 5 0
17 JAN 18.000 4.300 5.050 5.050 43.2% 35 0
17 JAN 19.000 3.800 4.550 4.550 41.9% 0 0
17 JAN 20.000 3.400 4.100 4.100 41.0% 23 0
17 JAN 21.000 2.980 3.600 3.600 39.6% 56 0
17 JAN 22.000 2.590 3.300 3.300 39.0% 24 0
17 JAN 23.000 2.250 2.970 2.970 38.3% 10 0
17 JAN 24.000 2.090 2.520 2.520 37.6% 10 0
17 JAN 25.000 1.800 2.240 2.240 36.9% 14 0
17 JAN 26.000 1.580 2.030 2.030 36.7% 0 0
17 JAN 27.000 1.370 1.830 1.830 36.3% 5 0
17 JAN 28.000 1.190 1.350 1.350 34.3% 58 6
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,813 Volume: 2,448
14 NOV 14.000 0 0.030 0.030 -- 20 0
14 NOV 15.000 0 0.030 0.030 -- 80 0
14 NOV 16.000 0 0.030 0.030 -- 150 0
14 NOV 17.000 0 0.030 0.030 -- 267 0
14 NOV 18.000 0 0.030 0.030 -- 300 0
14 NOV 19.000 0 0.030 0.030 -- 281 110
14 NOV 20.000 0.060 0.160 0.160 -- 793 130
14 NOV 21.000 1.050 1.100 1.100 -- 202 25
14 NOV 21.500 1.550 1.620 1.620 -- 0 0
14 NOV 22.000 2.050 2.120 2.120 -- 354 97
14 NOV 23.000 3.100 3.150 3.150 -- 483 33
14 NOV 24.000 4.000 4.150 4.150 -- 634 44
14 NOV 25.000 5.000 5.150 5.150 -- 232 57
14 NOV 26.000 6.100 6.150 6.150 -- 327 0
14 NOV 27.000 7.000 7.150 7.150 -- 95 0
14 NOV 28.000 8.000 8.150 8.150 -- 115 0
14 NOV 29.000 9.000 9.150 9.150 -- 44 0
14 NOV 30.000 10.000 10.150 10.150 -- 110 0
14 NOV 31.000 11.000 11.150 11.150 -- 27 7
14 DEC 14.000 0 0.050 0.050 63.1% 0 0
14 DEC 15.000 0.020 0.060 0.060 56.8% 15 0
14 DEC 16.000 0.070 0.090 0.090 52.9% 1,010 0
14 DEC 17.000 0.110 0.150 0.150 46.6% 179 0
14 DEC 18.000 0.240 0.280 0.280 43.3% 759 10
14 DEC 19.000 0.540 0.570 0.570 43.2% 105 34
14 DEC 20.000 1.040 1.090 1.090 45.4% 145 35
14 DEC 21.000 1.740 1.800 1.800 49.5% 30 0
14 DEC 22.000 2.600 2.660 2.660 56.2% 43 10
15 JAN 14.000 0.030 0.070 0.070 50.2% 36 0
15 JAN 15.000 0.070 0.110 0.110 47.1% 50 0
15 JAN 16.000 0.140 0.170 0.170 43.9% 38 0
15 JAN 17.000 0.250 0.290 0.290 41.3% 257 50
15 JAN 18.000 0.460 0.510 0.510 40.1% 303 63
15 JAN 19.000 0.790 0.850 0.850 39.3% 476 65
15 JAN 20.000 1.320 1.360 1.360 40.4% 394 40
15 JAN 21.000 1.960 2.030 2.030 41.8% 387 0
15 JAN 22.000 2.750 2.820 2.820 44.6% 914 19
15 JAN 23.000 3.600 3.700 3.700 47.7% 433 20
15 JAN 24.000 4.550 4.650 4.650 52.9% 699 15
15 JAN 25.000 5.550 5.600 5.600 58.4% 1,554 25
15 JAN 26.000 6.500 6.600 6.600 63.2% 653 2
15 JAN 27.000 7.500 7.600 7.600 68.9% 253 0
15 JAN 28.000 8.500 8.600 8.600 74.2% 123 0
15 JAN 29.000 9.500 9.600 9.600 79.2% 127 0
15 JAN 30.000 10.500 10.550 10.550 82.4% 251 0
15 JAN 31.000 11.450 11.550 11.550 85.3% 27 0
15 JAN 32.000 12.450 12.550 12.550 -- 89 0
15 JAN 34.000 14.450 14.550 14.550 -- 216 0
15 JAN 36.000 16.450 16.550 16.550 -- 178 0
15 JAN 38.000 18.450 18.550 18.550 -- 131 0
15 JAN 40.000 20.450 20.550 20.550 -- 71 0
15 JAN 42.000 22.450 22.550 22.550 -- 226 0
15 FEB 14.000 0.080 0.140 0.140 46.2% 100 0
15 FEB 15.000 0.160 0.200 0.200 43.7% 100 0
15 FEB 16.000 0.260 0.300 0.300 41.0% 121 60
15 FEB 17.000 0.430 0.480 0.480 39.5% 166 120
15 FEB 18.000 0.680 0.740 0.740 38.1% 176 0
15 FEB 19.000 1.050 1.110 1.110 37.3% 226 75
15 FEB 20.000 1.540 1.630 1.630 37.3% 41 90
15 FEB 21.000 2.170 2.250 2.250 37.6% 184 25
15 FEB 22.000 2.910 3.000 3.000 38.8% 169 55
15 FEB 23.000 3.750 3.800 3.800 40.2% 186 0
15 FEB 24.000 4.600 4.700 4.700 41.8% 167 16
15 FEB 25.000 5.550 5.650 5.650 45.1% 193 0
15 FEB 26.000 6.500 6.600 6.600 47.7% 155 0
15 FEB 27.000 7.500 7.600 7.600 52.1% 20 0
15 FEB 28.000 8.500 8.550 8.550 55.0% 43 0
15 FEB 29.000 9.450 9.550 9.550 57.6% 2 0
15 FEB 30.000 10.450 10.550 10.550 61.2% 6 0
15 FEB 31.000 11.450 11.550 11.550 64.7% 39 7
15 MAY 14.000 0.140 0.270 0.270 38.1% 30 0
15 MAY 15.000 0.210 0.340 0.340 34.9% 55 0
15 MAY 16.000 0.390 0.500 0.500 34.1% 136 3
15 MAY 17.000 0.560 0.720 0.720 32.3% 102 890
15 MAY 18.000 0.880 1.040 1.040 31.8% 129 10
15 MAY 19.000 1.260 1.400 1.400 30.5% 150 3
15 MAY 20.000 1.790 1.930 1.930 30.5% 119 7
15 MAY 21.000 2.280 2.530 2.530 29.0% 5 15
15 MAY 22.000 3.050 3.200 3.200 29.3% 49 63
15 MAY 23.000 3.700 4.000 4.000 27.9% 79 22
15 MAY 24.000 4.550 4.850 4.850 28.1% 38 34
15 MAY 25.000 5.550 5.700 5.700 29.3% 10 22
15 MAY 26.000 6.350 6.650 6.650 27.5% 45 0
15 MAY 27.000 7.300 7.600 7.600 26.3% 40 0
15 MAY 28.000 8.300 8.600 8.600 32.5% 2 0
15 MAY 29.000 9.300 9.550 9.550 36.1% 39 0
16 JAN 15.000 0.790 1.040 1.040 34.1% 806 0
16 JAN 16.000 1.020 1.260 1.260 32.2% 285 0
16 JAN 17.000 1.410 1.650 1.650 32.2% 45 0
16 JAN 18.000 1.800 2.040 2.040 31.2% 210 0
16 JAN 19.000 2.220 2.580 2.580 30.7% 371 0
16 JAN 20.000 2.700 3.050 3.050 29.4% 471 0
16 JAN 21.000 3.250 3.650 3.650 28.6% 110 30
16 JAN 22.000 3.850 4.250 4.250 27.4% 200 10
16 JAN 23.000 4.550 4.950 4.950 26.7% 302 0
16 JAN 24.000 5.300 5.800 5.800 26.7% 79 0
16 JAN 25.000 6.100 6.600 6.600 26.2% 80 0
16 JAN 26.000 6.900 7.350 7.350 24.3% 142 0
16 JAN 27.000 7.750 8.250 8.250 23.5% 40 0
16 JAN 28.000 8.750 9.150 9.150 24.1% 14 0
16 JAN 29.000 9.500 10.000 10.000 -- 44 0
16 JAN 30.000 10.400 10.950 10.950 -- 90 0
16 JAN 32.000 12.300 12.800 12.800 -- 24 0
16 JAN 34.000 14.250 14.800 14.800 -- 73 0
17 JAN 15.000 1.410 1.860 1.860 31.9% 85 0
17 JAN 16.000 1.760 2.200 2.200 30.9% 50 0
17 JAN 17.000 2.140 2.590 2.590 29.9% 161 0
17 JAN 18.000 2.550 3.250 3.250 30.0% 20 0
17 JAN 19.000 2.970 3.700 3.700 28.6% 24 0
17 JAN 20.000 3.500 4.250 4.250 27.9% 35 0
17 JAN 21.000 4.100 4.800 4.800 27.0% 50 0
17 JAN 22.000 4.650 5.400 5.400 25.7% 82 0
17 JAN 23.000 5.250 6.150 6.150 25.0% 20 0
17 JAN 24.000 5.900 6.850 6.850 23.8% 12 0
17 JAN 25.000 6.650 7.550 7.550 22.6% 42 0
17 JAN 26.000 7.400 8.300 8.300 21.2% 21 0
17 JAN 27.000 8.200 9.100 9.100 19.6% 0 0
17 JAN 28.000 9.000 9.900 9.900 15.7% 17 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.